SPDR S&P Capital Markets ETF $46.85

up +0.40


17/4/2014 06:40 PM  |  NYSEARCA : KCE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCE historical data

Date Open High Low Close Volume
4/17/201446.6047.0746.4846.854,365
4/16/201446.0846.5346.0446.4510,442
4/15/201445.5445.7144.8445.649,262
4/14/201445.4245.5744.9745.3147,397
4/11/201445.5445.6744.9545.0317,934
4/10/201447.2547.2545.9245.9210,282
4/9/201446.8547.3346.7847.256,998
4/8/201446.7346.8446.2746.718,428
4/7/201447.5347.5346.3546.5385,673
4/4/201449.3349.3347.5447.6014,990
4/3/201449.7249.7249.0149.174,912
4/2/201449.5149.8849.5149.884,745
4/1/201449.2149.5049.2149.496,335
3/31/201448.6449.1348.6449.0218,250
3/28/201448.3048.7048.1548.186,429
3/27/201448.3248.4447.8048.059,119
3/26/201449.1749.5548.6348.6323,337
3/25/201449.2949.4148.5048.955,994
3/24/201449.6549.7248.7749.1814,287
3/21/201449.7650.0949.2549.3016,169
3/20/201448.9049.9448.8549.9416,167
3/19/201448.8449.1448.6748.812,079
3/18/201448.9349.0848.8549.084,104
3/17/201448.3748.9748.3748.689,035
3/14/201448.2448.5347.9648.087,546
3/13/201449.1549.4348.2648.3411,061
3/12/201448.6148.9648.5048.894,483
3/11/201449.2849.5648.7848.8512,889
3/10/201449.2849.4549.1349.3932,542
3/7/201449.3249.6649.2949.3315,800
3/6/201449.1449.5249.1449.2719,626
3/5/201449.0149.1948.9349.0441,757
3/4/201448.2749.1648.2749.0618,700
3/3/201447.8147.9247.4547.7664,246
2/28/201448.1748.6948.1748.4036,037
2/27/201447.7148.2947.7148.294,896
2/26/201448.3048.3047.7947.8732,721
2/25/201448.2748.6148.0248.0711,164
2/24/201448.0548.9548.0548.6711,837
2/21/201448.0648.2947.9648.0923,555
2/20/201447.6948.2247.4948.1349,438
2/19/201448.2448.8447.8147.8135,677
2/18/201448.0348.6148.0348.5731,367
2/14/201448.2248.3347.8848.0527,647
2/13/201447.6348.3547.6048.34184,657
2/12/201447.9748.0447.8347.957,139
2/11/201447.3647.8146.9847.6726,704
2/10/201446.9447.3146.8447.2921,066
2/7/201446.6047.0746.4946.9914,983
2/6/201446.0546.4146.0546.327,442
2/5/201446.1746.2245.6145.7726,484
2/4/201445.6646.4145.6346.27104,467
2/3/201447.0647.2045.3545.43189,053
1/31/201447.0947.6346.5847.2872,259
1/30/201447.7948.0047.6147.878,837
1/29/201447.7147.8647.2447.2517,491
1/28/201447.7648.1947.5348.1910,638
1/27/201448.6148.6147.1347.43224,298
1/24/201449.8249.8248.4148.4560,352
1/23/201451.2951.2950.0350.2145,384
1/22/201450.9351.2450.9151.2266,672
1/21/201450.8750.9550.5450.8224,396
1/17/201450.8350.8350.4050.5031,543
1/16/201450.6550.6550.4550.6134,953
1/15/201450.1450.6249.9950.611,360,070
1/14/201449.4549.8949.4549.8626,654
1/13/201450.2750.2749.2149.3539,960
1/10/201450.4450.4449.9750.1819,529
1/9/201450.4350.5150.0650.2736,235
1/8/201450.4550.4749.9950.2375,978
1/7/201450.6550.6550.1050.3390,705
1/6/201450.1850.4449.9449.94101,271
1/3/201449.7050.1349.7050.0210,170
1/2/201450.9950.9949.4149.54590,453
12/31/201349.8950.1649.8950.1032,011
12/30/201350.0150.2949.7749.7824,345
12/27/201351.6252.2049.8549.9136,308
12/26/201350.0450.2150.0250.1076,800
12/24/201349.8849.9849.8549.9712,582
12/23/201351.0351.0349.6549.8945,221
12/20/201349.0049.8549.0049.4852,774
12/19/201349.5449.5449.0549.1534,183
12/18/201348.5349.4748.0449.4737,579
12/17/201348.9748.9747.9648.1365,329
12/16/201347.8548.3547.8548.30198,582
12/13/201347.5047.7447.4547.519,433
12/12/201347.3947.5547.3047.339,431
12/11/201348.2348.2347.2647.34156,291
12/10/201348.2248.2747.9647.999,703
12/9/201348.5348.5348.0048.1823,011
12/6/201348.0648.0947.7047.99108,143
12/5/201347.3447.3547.0847.254,098
12/4/201347.2247.8347.0847.5620,093
12/3/201347.6647.8347.2747.5027,850
12/2/201348.3348.4047.8647.8684,618
11/29/201348.2148.2148.1448.141,312
11/27/201347.8848.1347.8648.0425,504
11/26/201347.7348.0147.7347.9351,099
11/25/201348.2648.2647.8447.8511,291
11/22/201347.3647.7647.3647.769,912
Trading Center